108,747$
0,10%
Echtzeit-Aktienkurs Camden Property Trust
Bid:
Ask:
Aktienkurse zur Camden Property Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 107,78 | 108,95 | 107,74 | 108,64 | -0,10% | 148.512,00 |
| 04.03.2026 | 108,24 | 108,88 | 107,01 | 108,75 | 0,52% | 148.512,00 |
| 03.03.2026 | 108,21 | 108,80 | 106,79 | 108,19 | -1,00% | 847.009,00 |
| 02.03.2026 | 108,08 | 109,48 | 108,03 | 109,28 | 0,87% | 148.512,00 |
| 27.02.2026 | 109,50 | 110,00 | 107,73 | 108,34 | -1,72% | 1.011.030,00 |
| 26.02.2026 | 109,27 | 110,90 | 109,22 | 110,24 | 1,29% | 728.899,00 |
| 25.02.2026 | 108,75 | 109,87 | 107,76 | 108,84 | 0,08% | 803.230,00 |
| 24.02.2026 | 107,93 | 109,00 | 107,89 | 108,75 | 0,51% | 965.547,00 |
| 23.02.2026 | 107,87 | 109,61 | 107,40 | 108,20 | 0,93% | 1.178.769,00 |
| 20.02.2026 | 108,83 | 109,16 | 107,12 | 107,20 | -1,28% | 1.080.503,00 |
| 19.02.2026 | 107,80 | 109,10 | 107,12 | 108,59 | 0,02% | 696.523,00 |
| 18.02.2026 | 108,58 | 109,12 | 108,00 | 108,57 | 0,18% | 611.266,00 |
| 17.02.2026 | 109,10 | 109,64 | 107,13 | 108,37 | -0,15% | 1.127.840,00 |
| 13.02.2026 | 107,97 | 109,35 | 107,56 | 108,53 | 0,98% | 1.388.741,00 |
| 12.02.2026 | 111,88 | 111,88 | 105,98 | 107,48 | -2,96% | 1.786.930,00 |
| 11.02.2026 | 110,67 | 112,50 | 109,50 | 110,76 | 0,32% | 1.122.733,00 |
| 10.02.2026 | 107,85 | 110,75 | 107,46 | 110,41 | 2,35% | 936.098,00 |
| 09.02.2026 | 106,72 | 108,13 | 106,17 | 107,88 | 1,17% | 1.817.847,00 |
| 06.02.2026 | 107,13 | 109,10 | 105,08 | 106,63 | 0,06% | 2.418.949,00 |
| 05.02.2026 | 108,91 | 108,91 | 104,85 | 106,57 | -1,97% | 1.910.622,00 |
| 04.02.2026 | 107,59 | 110,21 | 106,79 | 108,71 | 1,67% | 1.561.096,00 |
| 03.02.2026 | 107,13 | 108,26 | 106,17 | 106,92 | -0,35% | 1.247.380,00 |
| 02.02.2026 | 108,96 | 109,37 | 107,26 | 107,30 | -1,60% | 1.607.927,00 |
| 30.01.2026 | 108,15 | 109,55 | 107,26 | 109,05 | 0,05% | 1.470.753,00 |
| 29.01.2026 | 107,97 | 109,02 | 106,86 | 109,00 | 1,66% | 2.103.551,00 |
| 28.01.2026 | 109,37 | 109,42 | 106,62 | 107,22 | -1,56% | 1.014.880,00 |
| 27.01.2026 | 107,88 | 109,23 | 107,86 | 108,92 | 0,83% | 1.233.127,00 |
| 26.01.2026 | 108,06 | 108,32 | 107,12 | 108,02 | 0,15% | 1.044.818,00 |
| 23.01.2026 | 106,12 | 107,88 | 106,12 | 107,86 | 1,31% | 711.873,00 |
| 22.01.2026 | 107,31 | 109,18 | 106,32 | 106,47 | -1,81% | 1.153.142,00 |
| 21.01.2026 | 107,50 | 108,70 | 107,31 | 108,43 | 1,10% | 784.517,00 |
| 20.01.2026 | 108,49 | 108,89 | 106,83 | 107,25 | -1,49% | 1.077.826,00 |
| 19.01.2026 | 108,62 | 109,07 | 108,41 | 108,87 | -0,57% | - |
| 16.01.2026 | 107,36 | 110,14 | 107,08 | 109,50 | 1,06% | 802.862,00 |
| 15.01.2026 | 108,68 | 108,93 | 107,51 | 108,35 | 0,47% | 1.180.282,00 |
| 14.01.2026 | 107,66 | 108,93 | 107,23 | 107,84 | 0,22% | 985.484,00 |
| 13.01.2026 | 107,37 | 108,16 | 105,69 | 107,60 | 0,20% | 2.225.800,00 |
| 12.01.2026 | 108,81 | 109,21 | 106,66 | 107,38 | -1,31% | 1.315.719,00 |
| 09.01.2026 | 111,38 | 111,61 | 108,41 | 108,80 | -2,31% | 1.925.779,00 |
| 08.01.2026 | 108,09 | 111,58 | 107,40 | 111,37 | 2,90% | 1.607.741,00 |
| 07.01.2026 | 110,63 | 111,33 | 108,16 | 108,23 | -1,89% | 2.074.540,00 |
| 06.01.2026 | 108,57 | 110,60 | 108,13 | 110,31 | 1,11% | 1.078.691,00 |
| 05.01.2026 | 109,68 | 110,92 | 109,00 | 109,10 | -0,97% | 1.360.569,00 |
| 02.01.2026 | 109,77 | 110,70 | 108,85 | 110,17 | 0,08% | 1.081.731,00 |
| 31.12.2025 | 110,71 | 110,86 | 110,04 | 110,08 | -0,58% | 763.651,00 |
| 30.12.2025 | 109,37 | 110,86 | 109,37 | 110,72 | 0,66% | 927.627,00 |
| 29.12.2025 | 109,17 | 110,20 | 109,07 | 109,99 | 0,67% | 914.632,00 |
| 26.12.2025 | 108,42 | 109,27 | 108,02 | 109,26 | 0,64% | 701.705,00 |
| 24.12.2025 | 108,21 | 109,18 | 107,77 | 108,57 | 0,71% | 405.693,00 |
| 23.12.2025 | 108,47 | 108,78 | 107,06 | 107,80 | -0,66% | 1.051.508,00 |
| 22.12.2025 | 107,25 | 108,77 | 106,51 | 108,52 | 1,16% | 1.387.202,00 |
| 19.12.2025 | 107,97 | 108,10 | 106,98 | 107,28 | -0,78% | 2.963.147,00 |
| 18.12.2025 | 108,62 | 108,79 | 107,67 | 108,12 | 0,31% | 1.844.658,00 |
| 17.12.2025 | 104,60 | 108,06 | 104,53 | 107,79 | 2,26% | 2.061.723,00 |
| 16.12.2025 | 104,63 | 105,68 | 103,98 | 105,41 | 0,73% | 1.827.007,00 |
| 15.12.2025 | 104,75 | 105,00 | 103,40 | 104,65 | 0,40% | 2.086.636,00 |
| 12.12.2025 | 105,11 | 105,25 | 103,70 | 104,23 | 0,06% | 979.812,00 |
| 11.12.2025 | 103,12 | 104,51 | 102,96 | 104,17 | 1,01% | 865.943,00 |
| 10.12.2025 | 101,99 | 103,77 | 101,82 | 103,13 | 1,42% | 1.049.948,00 |
| 09.12.2025 | 103,25 | 103,79 | 101,59 | 101,69 | -0,97% | 917.553,00 |
| 08.12.2025 | 103,89 | 103,89 | 102,47 | 102,69 | -1,15% | 1.263.141,00 |
| 05.12.2025 | 104,13 | 105,01 | 103,46 | 103,88 | -0,60% | 763.520,00 |
| 04.12.2025 | 105,50 | 106,43 | 104,40 | 104,51 | -0,99% | 928.518,00 |
| 03.12.2025 | 106,14 | 106,77 | 105,31 | 105,56 | -0,42% | 939.507,00 |
| 02.12.2025 | 106,35 | 106,56 | 105,47 | 106,00 | -0,06% | 919.950,00 |
| 01.12.2025 | 105,92 | 106,97 | 105,71 | 106,06 | -0,26% | 625.442,00 |
| 28.11.2025 | 106,03 | 106,82 | 105,68 | 106,34 | 0,29% | 382.266,00 |
| 26.11.2025 | 105,76 | 106,98 | 105,76 | 106,03 | -0,14% | 830.378,00 |
| 25.11.2025 | 105,16 | 106,94 | 104,51 | 106,18 | 1,47% | 1.141.079,00 |
| 24.11.2025 | 104,96 | 105,25 | 104,08 | 104,64 | -0,56% | 8.017.511,00 |
| 21.11.2025 | 104,11 | 105,80 | 103,78 | 105,23 | 1,42% | 1.297.633,00 |
| 20.11.2025 | 102,75 | 104,32 | 102,75 | 103,76 | 1,57% | 1.233.662,00 |
| 19.11.2025 | 102,07 | 102,65 | 101,60 | 102,16 | 0,13% | 952.546,00 |
| 18.11.2025 | 102,12 | 102,57 | 101,47 | 102,03 | -0,12% | 1.107.272,00 |
| 17.11.2025 | 103,78 | 103,78 | 101,78 | 102,15 | -0,50% | 1.221.222,00 |
| 14.11.2025 | 102,43 | 102,81 | 101,26 | 102,66 | 0,88% | 1.351.995,00 |
| 13.11.2025 | 102,40 | 102,93 | 101,56 | 101,76 | -0,91% | 1.030.955,00 |
| 12.11.2025 | 102,98 | 103,64 | 102,23 | 102,69 | -0,95% | 1.318.145,00 |
| 11.11.2025 | 102,95 | 103,93 | 101,81 | 103,68 | 1,25% | 1.240.995,00 |
| 10.11.2025 | 101,54 | 102,46 | 101,04 | 102,40 | 0,61% | 1.294.515,00 |
| 07.11.2025 | 99,56 | 102,33 | 99,44 | 101,78 | 2,51% | 2.163.069,00 |
| 06.11.2025 | 101,55 | 101,89 | 99,25 | 99,29 | -2,48% | 2.102.173,00 |
| 05.11.2025 | 101,60 | 102,16 | 100,78 | 101,82 | 0,41% | 1.958.915,00 |
| 04.11.2025 | 99,42 | 101,47 | 98,90 | 101,40 | 1,41% | 2.290.640,00 |
| 03.11.2025 | 98,88 | 100,05 | 97,88 | 99,99 | 0,51% | 1.245.059,00 |
| 31.10.2025 | 99,26 | 100,53 | 98,78 | 99,48 | 0,13% | 1.067.440,00 |
| 30.10.2025 | 98,02 | 99,59 | 97,39 | 99,35 | 1,81% | 2.434.975,00 |
| 29.10.2025 | 100,67 | 100,80 | 97,17 | 97,58 | -3,79% | 2.364.475,00 |
| 28.10.2025 | 103,53 | 103,78 | 101,11 | 101,42 | -2,63% | 1.164.384,00 |
| 27.10.2025 | 104,62 | 104,93 | 103,52 | 104,16 | -0,86% | 838.613,00 |
| 24.10.2025 | 105,42 | 105,96 | 104,99 | 105,06 | 0,26% | 1.804.153,00 |
| 23.10.2025 | 104,42 | 105,33 | 103,39 | 104,79 | 0,38% | - |
| 22.10.2025 | 103,76 | 104,96 | 102,91 | 104,40 | 0,95% | 705.806,00 |
| 21.10.2025 | 103,43 | 104,30 | 102,81 | 103,42 | 0,32% | 546.524,00 |
| 20.10.2025 | 102,54 | 103,43 | 102,51 | 103,09 | 0,82% | 541.416,00 |
| 17.10.2025 | 102,07 | 102,86 | 101,80 | 102,25 | 0,39% | - |
| 16.10.2025 | 102,10 | 102,69 | 101,40 | 101,85 | 0,15% | 871.548,00 |
| 15.10.2025 | 102,06 | 103,47 | 101,23 | 101,70 | -0,42% | 926.983,00 |
| 14.10.2025 | 101,69 | 102,43 | 100,62 | 102,13 | 0,31% | 1.478.346,00 |
| 13.10.2025 | 101,56 | 102,28 | 101,40 | 101,81 | 0,14% | 1.112.539,00 |